Zhejiang Publishing & Media Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 7.960 | 7.980 | 7.860 | 7.970 | 7.631 | 6,051,000 |
| 2026-04-16 | 8.000 | 8.030 | 7.960 | 7.990 | 7.650 | 6,040,730 |
| 2026-04-15 | 8.030 | 8.060 | 7.990 | 8.000 | 7.660 | 5,319,607 |
| 2026-04-14 | 8.020 | 8.070 | 7.970 | 8.020 | 7.679 | 6,372,500 |
| 2026-04-13 | 8.000 | 8.040 | 7.970 | 7.990 | 7.650 | 6,017,852 |
| 2026-04-10 | 7.990 | 8.090 | 7.960 | 8.040 | 7.698 | 9,411,664 |
| 2026-04-09 | 7.980 | 8.030 | 7.920 | 7.950 | 7.612 | 8,398,964 |
| 2026-04-08 | 7.950 | 8.030 | 7.940 | 8.030 | 7.688 | 12,759,240 |
| 2026-04-07 | 7.830 | 7.910 | 7.790 | 7.900 | 7.564 | 7,858,749 |
| 2026-04-03 | 7.890 | 7.890 | 7.810 | 7.820 | 7.487 | 6,968,649 |
| 2026-04-02 | 7.880 | 7.920 | 7.840 | 7.880 | 7.545 | 7,292,449 |
| 2026-04-01 | 7.840 | 7.920 | 7.770 | 7.910 | 7.574 | 15,295,724 |
| 2026-03-31 | 7.840 | 7.940 | 7.790 | 7.810 | 7.478 | 13,376,930 |
| 2026-03-30 | 7.640 | 7.830 | 7.630 | 7.830 | 7.497 | 7,667,300 |
| 2026-03-27 | 7.570 | 7.730 | 7.560 | 7.710 | 7.382 | 6,383,500 |
| 2026-03-26 | 7.630 | 7.720 | 7.600 | 7.610 | 7.286 | 6,078,510 |
| 2026-03-25 | 7.520 | 7.710 | 7.520 | 7.670 | 7.344 | 8,644,974 |
| 2026-03-24 | 7.450 | 7.540 | 7.410 | 7.530 | 7.210 | 6,593,200 |
| 2026-03-23 | 7.770 | 7.770 | 7.350 | 7.400 | 7.085 | 15,560,482 |
| 2026-03-20 | 7.860 | 7.900 | 7.760 | 7.760 | 7.430 | 9,633,830 |
| 2026-03-19 | 7.880 | 7.920 | 7.830 | 7.840 | 7.507 | 7,553,968 |
| 2026-03-18 | 7.900 | 7.930 | 7.850 | 7.920 | 7.583 | 5,923,700 |
| 2026-03-17 | 7.930 | 8.000 | 7.910 | 7.920 | 7.583 | 8,573,110 |
| 2026-03-16 | 7.870 | 7.940 | 7.850 | 7.910 | 7.574 | 7,805,000 |
| 2026-03-13 | 7.930 | 7.950 | 7.870 | 7.890 | 7.554 | 7,324,200 |
| 2026-03-12 | 7.900 | 7.960 | 7.890 | 7.930 | 7.593 | 5,985,900 |
| 2026-03-11 | 7.900 | 7.940 | 7.870 | 7.930 | 7.593 | 6,585,700 |
| 2026-03-10 | 7.900 | 7.930 | 7.870 | 7.930 | 7.593 | 7,053,700 |
| 2026-03-09 | 7.800 | 7.900 | 7.780 | 7.870 | 7.535 | 7,864,100 |
| 2026-03-06 | 7.810 | 7.920 | 7.770 | 7.900 | 7.564 | 8,001,032 |
| 2026-03-05 | 7.830 | 7.880 | 7.790 | 7.810 | 7.478 | 8,759,564 |
| 2026-03-04 | 7.840 | 7.860 | 7.720 | 7.780 | 7.449 | 13,282,464 |
| 2026-03-03 | 7.970 | 8.020 | 7.860 | 7.870 | 7.535 | 14,245,161 |
| 2026-03-02 | 8.020 | 8.080 | 7.950 | 7.960 | 7.621 | 15,342,712 |
| 2026-02-27 | 8.080 | 8.130 | 8.080 | 8.110 | 7.765 | 7,180,983 |
| 2026-02-26 | 8.170 | 8.180 | 8.070 | 8.100 | 7.756 | 13,420,981 |
| 2026-02-25 | 8.110 | 8.220 | 8.070 | 8.160 | 7.813 | 12,116,900 |
| 2026-02-24 | 8.210 | 8.220 | 8.060 | 8.110 | 7.765 | 16,091,215 |
| 2026-02-13 | 8.320 | 8.380 | 8.180 | 8.180 | 7.832 | 18,629,200 |
| 2026-02-12 | 8.400 | 8.410 | 8.240 | 8.340 | 7.985 | 26,886,200 |
| 2026-02-11 | 8.650 | 8.650 | 8.420 | 8.440 | 8.081 | 47,220,864 |
| 2026-02-10 | 8.500 | 8.990 | 8.450 | 8.860 | 8.483 | 62,153,222 |
| 2026-02-09 | 8.350 | 8.470 | 8.330 | 8.460 | 8.100 | 21,724,250 |
| 2026-02-06 | 8.360 | 8.380 | 8.220 | 8.270 | 7.918 | 16,696,464 |
| 2026-02-05 | 8.380 | 8.480 | 8.320 | 8.390 | 8.033 | 20,046,184 |
| 2026-02-04 | 8.280 | 8.530 | 8.250 | 8.390 | 8.033 | 25,338,116 |
| 2026-02-03 | 8.180 | 8.380 | 8.180 | 8.310 | 7.957 | 16,343,883 |
| 2026-02-02 | 8.280 | 8.350 | 8.150 | 8.150 | 7.803 | 18,096,956 |
| 2026-01-30 | 8.380 | 8.380 | 8.230 | 8.300 | 7.947 | 18,656,258 |
| 2026-01-29 | 8.180 | 8.440 | 8.140 | 8.400 | 8.043 | 25,178,793 |
| 2026-01-28 | 8.210 | 8.280 | 8.190 | 8.210 | 7.861 | 10,006,600 |
| 2026-01-27 | 8.300 | 8.330 | 8.120 | 8.220 | 7.870 | 13,291,596 |
| 2026-01-26 | 8.290 | 8.360 | 8.140 | 8.310 | 7.957 | 18,378,100 |
| 2026-01-23 | 8.240 | 8.320 | 8.200 | 8.280 | 7.928 | 12,513,400 |
| 2026-01-22 | 8.120 | 8.230 | 8.090 | 8.220 | 7.870 | 11,253,464 |
| 2026-01-21 | 8.120 | 8.180 | 8.080 | 8.120 | 7.775 | 11,181,400 |
| 2026-01-20 | 8.090 | 8.180 | 8.070 | 8.160 | 7.813 | 14,676,099 |
| 2026-01-19 | 8.060 | 8.120 | 8.000 | 8.090 | 7.746 | 12,895,264 |
| 2026-01-16 | 8.290 | 8.360 | 8.050 | 8.100 | 7.756 | 24,742,964 |
| 2026-01-15 | 8.310 | 8.420 | 8.250 | 8.330 | 7.976 | 17,485,364 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.1000 CNY |
| 2026-06-24 | 0.2200 CNY |
| 2025-09-08 | 0.1000 CNY |
| 2025-06-20 | 0.3000 CNY |
| 2024-06-21 | 0.3900 CNY |
| 2023-06-09 | 0.3500 CNY |
| 2022-06-02 | 0.3200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.